Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510C00130000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 117 | 39 | 33.89% |
SPXL240517C00130000 | 2024-05-03 2:50PM EDT | 2024-05-17 | 1.05 | 0.90 | 1.00 | +0.58 | +123.40% | 133 | 199 | 36.35% |
SPXL240524C00130000 | 2024-05-01 2:59PM EDT | 2024-05-24 | 1.25 | 1.55 | 3.70 | 0.00 | - | 12 | 19 | 56.56% |
SPXL240531C00130000 | 2024-05-03 3:20PM EDT | 2024-05-31 | 2.10 | 2.00 | 2.15 | +1.10 | +110.00% | 10 | 47 | 35.86% |
SPXL240621C00130000 | 2024-05-02 10:10AM EDT | 2024-06-21 | 3.40 | 3.20 | 3.90 | +1.52 | +80.85% | 1 | 36 | 37.70% |
SPXL240719C00130000 | 2024-05-03 1:58PM EDT | 2024-07-19 | 5.36 | 5.30 | 5.50 | +1.26 | +30.73% | 1 | 276 | 37.43% |
SPXL241018C00130000 | 2024-05-02 3:04PM EDT | 2024-10-18 | 8.50 | 10.20 | 12.10 | 0.00 | - | 3 | 23 | 45.34% |
SPXL250117C00130000 | 2024-05-03 1:58PM EDT | 2025-01-17 | 14.60 | 14.50 | 15.10 | +2.60 | +21.67% | 2 | 347 | 43.76% |
SPXL260116C00130000 | 2024-05-03 10:00AM EDT | 2026-01-16 | 27.30 | 26.20 | 27.20 | +2.68 | +10.89% | 8 | 104 | 47.27% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510P00130000 | 2024-04-23 9:32AM EDT | 2024-05-10 | 13.65 | 6.60 | 9.10 | 0.00 | - | 1 | 7 | 72.58% |
SPXL240517P00130000 | 2024-05-03 10:45AM EDT | 2024-05-17 | 8.25 | 5.80 | 9.90 | -2.95 | -26.34% | 3 | 20 | 59.13% |
SPXL240524P00130000 | 2024-05-01 9:34AM EDT | 2024-05-24 | 14.38 | 6.30 | 10.20 | 0.00 | - | 1 | 2 | 50.54% |
SPXL240531P00130000 | 2024-04-30 2:53PM EDT | 2024-05-31 | 12.50 | 6.70 | 10.80 | 0.00 | - | 2 | 11 | 48.36% |
SPXL240621P00130000 | 2024-05-03 10:28AM EDT | 2024-06-21 | 10.90 | 10.00 | 11.60 | -0.90 | -7.63% | 6 | 30 | 41.03% |
SPXL240719P00130000 | 2024-05-01 9:40AM EDT | 2024-07-19 | 16.60 | 10.00 | 12.10 | 0.00 | - | 4 | 147 | 34.94% |
SPXL241018P00130000 | 2024-04-08 10:25AM EDT | 2024-10-18 | 14.10 | 15.20 | 16.30 | 0.00 | - | 1 | 21 | 36.47% |
SPXL250117P00130000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 23.30 | 18.00 | 20.30 | 0.00 | - | 2 | 88 | 39.07% |
SPXL260116P00130000 | 2024-04-25 9:54AM EDT | 2026-01-16 | 32.00 | 27.30 | 28.70 | 0.00 | - | 1 | 81 | 38.35% |